KissMeData/001470/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241205	160119	51	100.00	KOSPI		건설업	N	N	N	N		N	869	-83	5	-8.72	26626527843	29236980	70.85	949	971	865	1237	667	952	910.80	0.57	0	1178153	1165	1058	1003	896	841	1112	950	2287	285	1000	0	1	1	228681824	1987	-1.58	1.68	12	12.79	-550.00	517.00	2865	20240315	-69.67	440	20240909	97.50	2865	-69.67	20240315	440	97.50	20240909	2865	-69.67	20240315	440	97.50	20240909	0.00	N	001470	1000	2286 억		1312774	N	N	0	N	00	N
3	20241205	150119	51	100.00	KOSPI		건설업	N	N	N	N		N	881	-71	5	-7.46	24284531968	26556810	64.35	949	971	880	1237	667	952	914.44	0.57	0	752910	1165	1058	1003	896	841	1112	950	2287	285	1000	0	1	1	228681824	2015	-1.60	1.70	12	11.61	-550.00	517.00	2865	20240315	-69.25	440	20240909	100.23	2865	-69.25	20240315	440	100.23	20240909	2865	-69.25	20240315	440	100.23	20240909	0.00	N	001470	1000	2286 억		1312774	N	N	0	N	00	N
4	20241205	140119	51	100.00	KOSPI		건설업	N	N	N	N		N	896	-56	5	-5.88	21899945835	23861499	57.82	949	971	882	1237	667	952	917.79	0.57	0	830391	1165	1058	1003	896	841	1112	950	2287	285	1000	0	1	1	228681824	2049	-1.63	1.73	12	10.43	-550.00	517.00	2865	20240315	-68.73	440	20240909	103.64	2865	-68.73	20240315	440	103.64	20240909	2865	-68.73	20240315	440	103.64	20240909	0.00	N	001470	1000	2286 억		1312774	N	N	0	N	00	N
5	20241205	130120	51	100.00	KOSPI		건설업	N	N	N	N		N	913	-39	5	-4.10	18215354749	19743487	47.84	949	971	882	1237	667	952	922.60	0.57	0	1147802	1165	1058	1003	896	841	1112	950	2287	285	1000	0	1	1	228681824	2088	-1.66	1.77	12	8.63	-550.00	517.00	2865	20240315	-68.13	440	20240909	107.50	2865	-68.13	20240315	440	107.50	20240909	2865	-68.13	20240315	440	107.50	20240909	0.00	N	001470	1000	2286 억		1312774	N	N	0	N	00	N
6	20241205	120120	51	100.00	KOSPI		건설업	N	N	N	N		N	922	-30	5	-3.15	16526679925	17902551	43.38	949	971	882	1237	667	952	923.15	0.57	0	1448117	1165	1058	1003	896	841	1112	950	2287	285	1000	0	1	1	228681824	2108	-1.68	1.78	12	7.83	-550.00	517.00	2865	20240315	-67.82	440	20240909	109.55	2865	-67.82	20240315	440	109.55	20240909	2865	-67.82	20240315	440	109.55	20240909	0.00	N	001470	1000	2286 억		1312774	N	N	0	N	00	N
7	20241205	110119	51	100.00	KOSPI		건설업	N	N	N	N		N	916	-36	5	-3.78	11856400252	12939166	31.35	949	960	882	1237	667	952	916.32	0.57	0	1548677	1165	1058	1003	896	841	1112	950	2287	285	1000	0	1	1	228681824	2095	-1.67	1.77	12	5.66	-550.00	517.00	2865	20240315	-68.03	440	20240909	108.18	2865	-68.03	20240315	440	108.18	20240909	2865	-68.03	20240315	440	108.18	20240909	0.00	N	001470	1000	2286 억		1312774	N	N	0	N	00	N
8	20241205	100119	51	100.00	KOSPI		건설업	N	N	N	N		N	912	-40	5	-4.20	10286502312	11222969	27.19	949	960	882	1237	667	952	916.56	0.57	0	1837961	1165	1058	1003	896	841	1112	950	2287	285	1000	0	1	1	228681824	2086	-1.66	1.76	12	4.91	-550.00	517.00	2865	20240315	-68.17	440	20240909	107.27	2865	-68.17	20240315	440	107.27	20240909	2865	-68.17	20240315	440	107.27	20240909	0.00	N	001470	1000	2286 억		1312774	N	N	0	N	00	N
9	20241205	090119	51	100.00	KOSPI		건설업	N	N	N	N		N	932	-20	5	-2.10	290092724	306920	0.74	949	949	931	1237	667	952	945.17	0.57	0	-89426	1165	1058	1003	896	841	1112	950	2287	285	1000	0	1	1	228681824	2131	-1.69	1.80	12	0.13	-550.00	517.00	2865	20240315	-67.47	440	20240909	111.82	2865	-67.47	20240315	440	111.82	20240909	2865	-67.47	20240315	440	111.82	20240909	0.00	N	001470	1000	2286 억		1312774	N	N	0	N	00	N
10	20241204	160118	51	100.00	KOSPI		건설업	N	N	N	N		N	952	-70	5	-6.85	41150661306	40790935	372.55	950	1110	948	1328	716	1022	1008.90	0.50	0	-69270	1097	1059	1037	999	977	1048	988	2287	306	1000	0	1	1	228681824	2177	-1.73	1.84	12	17.84	-550.00	517.00	2865	20240315	-66.77	440	20240909	116.36	2865	-66.77	20240315	440	116.36	20240909	2865	-66.77	20240315	440	116.36	20240909	0.00	N	001470	1000	2286 억		1151647	N	N	10	N	00	N
11	20241204	150119	51	100.00	KOSPI		건설업	N	N	N	N		N	953	-69	5	-6.75	40005333537	39589985	361.58	950	1110	948	1328	716	1022	1010.49	0.50	0	-130575	1097	1059	1037	999	977	1048	988	2287	306	1000	0	1	1	228681824	2179	-1.73	1.84	12	17.31	-550.00	517.00	2865	20240315	-66.74	440	20240909	116.59	2865	-66.74	20240315	440	116.59	20240909	2865	-66.74	20240315	440	116.59	20240909	0.00	N	001470	1000	2286 억		1151647	N	N	10	N	00	N
12	20241204	140119	51	100.00	KOSPI		건설업	N	N	N	N		N	963	-59	5	-5.77	38082802809	37582204	343.24	950	1110	948	1328	716	1022	1013.32	0.50	0	-126085	1097	1059	1037	999	977	1048	988	2287	306	1000	0	1	1	228681824	2202	-1.75	1.86	12	16.43	-550.00	517.00	2865	20240315	-66.39	440	20240909	118.86	2865	-66.39	20240315	440	118.86	20240909	2865	-66.39	20240315	440	118.86	20240909	0.00	N	001470	1000	2286 억		1151647	N	N	10	N	00	N
13	20241204	130118	51	100.00	KOSPI		건설업	N	N	N	N		N	963	-59	5	-5.77	36744952794	36194726	330.57	950	1110	948	1328	716	1022	1015.20	0.50	0	-26013	1097	1059	1037	999	977	1048	988	2287	306	1000	0	1	1	228681824	2202	-1.75	1.86	12	15.83	-550.00	517.00	2865	20240315	-66.39	440	20240909	118.86	2865	-66.39	20240315	440	118.86	20240909	2865	-66.39	20240315	440	118.86	20240909	0.00	N	001470	1000	2286 억		1151647	N	N	10	N	00	N
14	20241204	120118	51	100.00	KOSPI		건설업	N	N	N	N		N	966	-56	5	-5.48	33873880318	33197696	303.20	950	1110	948	1328	716	1022	1020.37	0.50	0	3235	1097	1059	1037	999	977	1048	988	2287	306	1000	0	1	1	228681824	2209	-1.76	1.87	12	14.52	-550.00	517.00	2865	20240315	-66.28	440	20240909	119.55	2865	-66.28	20240315	440	119.55	20240909	2865	-66.28	20240315	440	119.55	20240909	0.00	N	001470	1000	2286 억		1151647	N	N	10	N	00	N
15	20241204	110117	51	100.00	KOSPI		건설업	N	N	N	N		N	984	-38	5	-3.72	29637396993	28825796	263.27	950	1110	948	1328	716	1022	1028.16	0.50	0	-29701	1097	1059	1037	999	977	1048	988	2287	306	1000	0	1	1	228681824	2250	-1.79	1.90	12	12.61	-550.00	517.00	2865	20240315	-65.65	440	20240909	123.64	2865	-65.65	20240315	440	123.64	20240909	2865	-65.65	20240315	440	123.64	20240909	0.00	N	001470	1000	2286 억		1151647	N	N	10	N	00	N
16	20241204	100119	51	100.00	KOSPI		건설업	N	N	N	N		N	1018	-4	5	-0.39	24105425836	23277336	212.59	950	1110	948	1328	716	1022	1035.58	0.50	0	-189027	1097	1059	1037	999	977	1048	988	2287	306	1000	0	1	1	228681824	2328	-1.85	1.97	12	10.18	-550.00	517.00	2865	20240315	-64.47	440	20240909	131.36	2865	-64.47	20240315	440	131.36	20240909	2865	-64.47	20240315	440	131.36	20240909	0.00	N	001470	1000	2286 억		1151647	N	N	10	N	00	N
17	20241204	090120	51	100.00	KOSPI		건설업	N	N	N	N		N	989	-33	5	-3.23	1742349594	1786648	16.32	950	1010	948	1328	716	1022	975.19	0.50	0	364074	1097	1059	1037	999	977	1048	988	2287	306	1000	0	1	1	228681824	2262	-1.80	1.91	12	0.78	-550.00	517.00	2865	20240315	-65.48	440	20240909	124.77	2865	-65.48	20240315	440	124.77	20240909	2865	-65.48	20240315	440	124.77	20240909	0.00	N	001470	1000	2286 억		1151647	N	N	10	N	00	N
18	20241203	160120	51	100.00	KOSPI		건설업	N	N	N	N		N	1022	-24	5	-2.29	11136382789	10773836	39.63	1030	1075	1015	1359	733	1046	1033.63	0.67	0	-457523	1176	1110	1052	986	928	1144	1020	2287	313	1000	0	1	1	228681824	2337	-1.86	1.98	12	4.71	-550.00	517.00	2865	20240315	-64.33	440	20240909	132.27	2865	-64.33	20240315	440	132.27	20240909	2865	-64.33	20240315	440	132.27	20240909	0.00	N	001470	1000	2286 억		1528256	N	N	10	N	00	N
19	20241203	150120	51	100.00	KOSPI		건설업	N	N	N	N		N	1021	-25	5	-2.39	10606501085	10254923	37.72	1030	1075	1015	1359	733	1046	1034.26	0.67	0	-410009	1176	1110	1052	986	928	1144	1020	2287	313	1000	0	1	1	228681824	2335	-1.86	1.97	12	4.48	-550.00	517.00	2865	20240315	-64.36	440	20240909	132.05	2865	-64.36	20240315	440	132.05	20240909	2865	-64.36	20240315	440	132.05	20240909	0.00	N	001470	1000	2286 억		1528256	N	N	0	N	00	N
20	20241203	140120	51	100.00	KOSPI		건설업	N	N	N	N		N	1019	-27	5	-2.58	9625326984	9291639	34.18	1030	1075	1015	1359	733	1046	1035.89	0.67	0	-405712	1176	1110	1052	986	928	1144	1020	2287	313	1000	0	1	1	228681824	2330	-1.85	1.97	12	4.06	-550.00	517.00	2865	20240315	-64.43	440	20240909	131.59	2865	-64.43	20240315	440	131.59	20240909	2865	-64.43	20240315	440	131.59	20240909	0.00	N	001470	1000	2286 억		1528256	N	N	0	N	00	N
21	20241203	130121	51	100.00	KOSPI		건설업	N	N	N	N		N	1019	-27	5	-2.58	8690283974	8376153	30.81	1030	1075	1015	1359	733	1046	1037.48	0.67	0	-429928	1176	1110	1052	986	928	1144	1020	2287	313	1000	0	1	1	228681824	2330	-1.85	1.97	12	3.66	-550.00	517.00	2865	20240315	-64.43	440	20240909	131.59	2865	-64.43	20240315	440	131.59	20240909	2865	-64.43	20240315	440	131.59	20240909	0.00	N	001470	1000	2286 억		1528256	N	N	0	N	00	N
22	20241203	120122	51	100.00	KOSPI		건설업	N	N	N	N		N	1024	-22	5	-2.10	7892665670	7595925	27.94	1030	1075	1015	1359	733	1046	1039.04	0.67	0	-401933	1176	1110	1052	986	928	1144	1020	2287	313	1000	0	1	1	228681824	2342	-1.86	1.98	12	3.32	-550.00	517.00	2865	20240315	-64.26	440	20240909	132.73	2865	-64.26	20240315	440	132.73	20240909	2865	-64.26	20240315	440	132.73	20240909	0.00	N	001470	1000	2286 억		1528256	N	N	0	N	00	N
23	20241203	110119	51	100.00	KOSPI		건설업	N	N	N	N		N	1027	-19	5	-1.82	6657429509	6387998	23.50	1030	1075	1015	1359	733	1046	1042.16	0.67	0	-382996	1176	1110	1052	986	928	1144	1020	2287	313	1000	0	1	1	228681824	2349	-1.87	1.99	12	2.79	-550.00	517.00	2865	20240315	-64.15	440	20240909	133.41	2865	-64.15	20240315	440	133.41	20240909	2865	-64.15	20240315	440	133.41	20240909	0.00	N	001470	1000	2286 억		1528256	N	N	0	N	00	N
24	20241203	100118	51	100.00	KOSPI		건설업	N	N	N	N		N	1033	-13	5	-1.24	4811423239	4594478	16.90	1030	1075	1015	1359	733	1046	1047.22	0.67	0	-174343	1176	1110	1052	986	928	1144	1020	2287	313	1000	0	1	1	228681824	2362	-1.88	2.00	12	2.01	-550.00	517.00	2865	20240315	-63.94	440	20240909	134.77	2865	-63.94	20240315	440	134.77	20240909	2865	-63.94	20240315	440	134.77	20240909	0.00	N	001470	1000	2286 억		1528256	N	N	0	N	00	N
25	20241203	090119	51	100.00	KOSPI		건설업	N	N	N	N		N	1029	-17	5	-1.63	227508551	221191	0.81	1030	1039	1015	1359	733	1046	1026.53	0.67	0	-4026	1176	1110	1052	986	928	1144	1020	2287	313	1000	0	1	1	228681824	2353	-1.87	1.99	12	0.10	-550.00	517.00	2865	20240315	-64.08	440	20240909	133.86	2865	-64.08	20240315	440	133.86	20240909	2865	-64.08	20240315	440	133.86	20240909	0.00	N	001470	1000	2286 억		1528256	N	N	0	N	00	N
26	20241202	160118	51	100.00	KOSPI		건설업	N	N	N	N		N	1046	-9	5	-0.85	28428931612	27030754	84.35	1025	1118	994	1371	739	1055	1051.73	0.80	0	-301138	1251	1153	1077	979	903	1202	1028	2287	316	1000	0	1	1	228681824	2392	-1.90	2.02	12	11.82	-550.00	517.00	2865	20240315	-63.49	440	20240909	137.73	2865	-63.49	20240315	440	137.73	20240909	2865	-63.49	20240315	440	137.73	20240909	0.00	N	001470	1000	2286 억		1829369	N	N	0	N	00	N
27	20241202	150119	51	100.00	KOSPI		건설업	N	N	N	N		N	1037	-18	5	-1.71	27617969324	26255541	81.93	1025	1118	994	1371	739	1055	1051.89	0.80	0	-242937	1251	1153	1077	979	903	1202	1028	2287	316	1000	0	1	1	228681824	2371	-1.89	2.01	12	11.48	-550.00	517.00	2865	20240315	-63.80	440	20240909	135.68	2865	-63.80	20240315	440	135.68	20240909	2865	-63.80	20240315	440	135.68	20240909	0.00	N	001470	1000	2286 억		1829369	N	N	0	N	00	N
28	20241202	140118	51	100.00	KOSPI		건설업	N	N	N	N		N	1059	4	2	0.38	26310295757	25013261	78.06	1025	1118	994	1371	739	1055	1051.85	0.80	0	-241668	1251	1153	1077	979	903	1202	1028	2287	316	1000	0	1	1	228681824	2422	-1.93	2.05	12	10.94	-550.00	517.00	2865	20240315	-63.04	440	20240909	140.68	2865	-63.04	20240315	440	140.68	20240909	2865	-63.04	20240315	440	140.68	20240909	0.00	N	001470	1000	2286 억		1829369	N	N	0	N	00	N
29	20241202	130122	51	100.00	KOSPI		건설업	N	N	N	N		N	1036	-19	5	-1.80	23810815903	22661694	70.72	1025	1118	994	1371	739	1055	1050.71	0.80	0	-35736	1251	1153	1077	979	903	1202	1028	2287	316	1000	0	1	1	228681824	2369	-1.88	2.00	12	9.91	-550.00	517.00	2865	20240315	-63.84	440	20240909	135.45	2865	-63.84	20240315	440	135.45	20240909	2865	-63.84	20240315	440	135.45	20240909	0.00	N	001470	1000	2286 억		1829369	N	N	0	N	00	N
30	20241202	120122	51	100.00	KOSPI		건설업	N	N	N	N		N	1060	5	2	0.47	21962278852	20889842	65.19	1025	1118	994	1371	739	1055	1051.34	0.80	0	-264265	1251	1153	1077	979	903	1202	1028	2287	316	1000	0	1	1	228681824	2424	-1.93	2.05	12	9.13	-550.00	517.00	2865	20240315	-63.00	440	20240909	140.91	2865	-63.00	20240315	440	140.91	20240909	2865	-63.00	20240315	440	140.91	20240909	0.00	N	001470	1000	2286 억		1829369	N	N	0	N	00	N
31	20241202	110117	51	100.00	KOSPI		건설업	N	N	N	N		N	1042	-13	5	-1.23	9875947807	9709984	30.30	1025	1046	994	1371	739	1055	1017.08	0.80	0	423814	1251	1153	1077	979	903	1202	1028	2287	316	1000	0	1	1	228681824	2383	-1.89	2.02	12	4.25	-550.00	517.00	2865	20240315	-63.63	440	20240909	136.82	2865	-63.63	20240315	440	136.82	20240909	2865	-63.63	20240315	440	136.82	20240909	0.00	N	001470	1000	2286 억		1829369	N	N	0	N	00	N
32	20241202	100119	51	100.00	KOSPI		건설업	N	N	N	N		N	1016	-39	5	-3.70	5701861487	5576484	17.40	1025	1046	1010	1371	739	1055	1022.47	0.80	0	255279	1251	1153	1077	979	903	1202	1028	2287	316	1000	0	1	1	228681824	2323	-1.85	1.97	12	2.44	-550.00	517.00	2865	20240315	-64.54	440	20240909	130.91	2865	-64.54	20240315	440	130.91	20240909	2865	-64.54	20240315	440	130.91	20240909	0.00	N	001470	1000	2286 억		1829369	N	N	0	N	00	N
33	20241202	090118	51	100.00	KOSPI		건설업	N	N	N	N		N	1040	-15	5	-1.42	568418890	552061	1.72	1025	1046	1019	1371	739	1055	1029.53	0.80	0	150665	1251	1153	1077	979	903	1202	1028	2287	316	1000	0	1	1	228681824	2378	-1.89	2.01	12	0.24	-550.00	517.00	2865	20240315	-63.70	440	20240909	136.36	2865	-63.70	20240315	440	136.36	20240909	2865	-63.70	20240315	440	136.36	20240909	0.00	N	001470	1000	2286 억		1829369	N	N	0	N	00	N